Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 74.04 74.06 73.61 73.66 298,460 -0.41(-0.55%)
Aug 28, 2020 73.74 74.16 73.27 74.07 288,379 +0.52(+0.71%)
Aug 27, 2020 73.56 73.89 73.25 73.55 342,222 +0.11(+0.15%)
Aug 26, 2020 73.65 73.65 73.14 73.43 314,780 -0.33(-0.45%)
Aug 25, 2020 74.36 74.36 73.58 73.76 246,113 -0.42(-0.56%)
Aug 24, 2020 73.62 74.18 73.36 74.18 313,271 +0.88(+1.20%)
Aug 21, 2020 73.32 73.41 72.88 73.30 409,850 -0.01(-0.01%)
Aug 20, 2020 73.20 73.47 73.10 73.31 387,880 -0.30(-0.40%)
Aug 19, 2020 74.05 74.23 73.49 73.61 555,345 -0.41(-0.55%)
Aug 18, 2020 74.27 74.41 73.92 74.02 360,269 -0.25(-0.34%)
Aug 17, 2020 74.40 74.48 74.11 74.27 296,143 -0.04(-0.06%)
Aug 14, 2020 73.95 74.52 73.89 74.31 173,924 +0.16(+0.21%)
Aug 13, 2020 74.38 74.43 73.99 74.15 255,403 -0.81(-1.08%)
Aug 12, 2020 74.69 75.17 74.60 74.96 224,248 +0.73(+0.98%)
Aug 11, 2020 75.28 75.58 74.04 74.23 467,677 -0.35(-0.47%)
Aug 10, 2020 74.06 74.62 73.96 74.58 325,533 +0.64(+0.87%)
Aug 07, 2020 73.16 73.96 73.02 73.94 752,638 +0.61(+0.83%)
Aug 06, 2020 73.29 73.49 73.04 73.33 351,365 -0.04(-0.06%)
Aug 05, 2020 73.69 73.75 73.25 73.37 713,360 +0.12(+0.17%)
Aug 04, 2020 72.49 73.27 72.42 73.25 382,943 +0.66(+0.91%)
Aug 03, 2020 72.67 72.75 72.09 72.59 458,490 +0.23(+0.32%)
Jul 31, 2020 72.16 72.41 71.38 72.36 449,535 -0.20(-0.28%)
Jul 30, 2020 72.70 72.73 72.07 72.56 564,920 -0.77(-1.04%)
Jul 29, 2020 73.02 73.42 72.63 73.32 287,703 +0.43(+0.60%)
Jul 28, 2020 72.76 73.25 72.68 72.89 332,681 +0.02(+0.02%)
Jul 27, 2020 72.58 72.89 72.22 72.87 402,094 +0.24(+0.34%)
Jul 24, 2020 73.27 73.55 72.32 72.62 538,108 -0.49(-0.67%)
Jul 23, 2020 73.27 73.49 72.86 73.11 507,247 -0.21(-0.28%)
Jul 22, 2020 73.02 73.36 72.59 73.32 444,546 +0.22(+0.30%)
Jul 21, 2020 72.38 73.47 72.38 73.10 542,501 +1.19(+1.66%)
Jul 20, 2020 72.50 72.56 71.89 71.91 342,455 -0.64(-0.89%)
Jul 17, 2020 72.62 72.96 72.38 72.56 322,197 +0.23(+0.32%)
Jul 16, 2020 72.03 72.45 71.76 72.32 499,014 +0.15(+0.20%)
Jul 15, 2020 72.54 72.54 71.95 72.17 804,527 +0.48(+0.67%)
Jul 14, 2020 70.40 71.83 70.22 71.69 731,323 +1.18(+1.68%)
Jul 13, 2020 70.84 71.33 70.36 70.51 798,723 +0.17(+0.25%)
Jul 10, 2020 69.38 70.36 69.29 70.34 462,533 +1.07(+1.54%)
Jul 09, 2020 70.47 70.56 68.94 69.27 663,642 -1.30(-1.84%)
Jul 08, 2020 70.62 70.87 70.12 70.56 651,833 +0.03(+0.05%)
Jul 07, 2020 70.83 71.03 70.43 70.53 1,313,243 -0.77(-1.09%)
Jul 06, 2020 71.76 71.93 71.04 71.30 423,164 +0.38(+0.54%)
Jul 02, 2020 71.36 71.72 70.80 70.92 421,353 +0.47(+0.67%)
Jul 01, 2020 70.83 71.29 70.41 70.45 482,361 -0.10(-0.14%)
Jun 30, 2020 69.60 70.83 69.42 70.55 585,863 +0.83(+1.20%)
Jun 29, 2020 69.10 69.74 68.81 69.71 459,070 +1.16(+1.69%)
Jun 26, 2020 69.72 69.72 68.28 68.56 828,557 -1.35(-1.93%)
Jun 25, 2020 69.17 70.01 68.78 69.90 862,934 +0.48(+0.69%)
Jun 24, 2020 70.66 70.68 69.00 69.43 862,187 -1.79(-2.51%)
Jun 23, 2020 71.88 71.95 71.20 71.22 574,626 -0.03(-0.05%)
Jun 22, 2020 71.16 71.43 70.72 71.25 617,346 -0.23(-0.33%)
Jun 19, 2020 73.29 73.32 71.30 71.49 632,662 -0.59(-0.82%)
Jun 18, 2020 71.36 72.21 71.11 72.08 477,053 +0.27(+0.38%)
Jun 17, 2020 72.93 72.94 71.70 71.81 999,445 -0.99(-1.36%)
Jun 16, 2020 73.56 73.71 71.56 72.80 756,442 +1.36(+1.90%)
Jun 15, 2020 69.58 71.98 68.92 71.44 1,054,609 +0.18(+0.26%)
Jun 12, 2020 72.44 72.44 69.92 71.26 604,338 +0.89(+1.27%)
Jun 11, 2020 73.14 73.25 70.25 70.37 1,125,230 -4.96(-6.59%)
Jun 10, 2020 76.78 76.78 75.29 75.33 531,092 -1.53(-1.99%)
Jun 09, 2020 77.14 77.23 76.47 76.86 1,161,296 -1.33(-1.71%)
Jun 08, 2020 77.45 78.20 77.05 78.19 470,015 +1.51(+1.97%)
Jun 05, 2020 76.04 77.44 76.04 76.68 526,907 +2.41(+3.24%)
Jun 04, 2020 73.98 74.31 73.66 74.27 463,048 -0.04(-0.06%)
Jun 03, 2020 73.62 74.49 73.49 74.31 614,661 +1.39(+1.91%)
Jun 02, 2020 72.40 72.92 72.32 72.92 309,632 +0.85(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.